CNH Industrial N.V. Common Shares (CNH)

12.00Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	11.93	12.05	11.74	12.00	14,395,364	12.00
3/04/2025	11.90	11.99	11.44	11.77	31,470,488	11.77
3/03/2025	12.66	12.82	12.04	12.15	11,731,414	12.15
2/28/2025	12.68	12.90	12.60	12.88	40,762,406	12.88
2/27/2025	12.76	13.07	12.65	12.74	17,673,671	12.74
2/26/2025	12.87	13.04	12.63	12.73	16,675,191	12.73
2/25/2025	13.07	13.07	12.60	12.79	33,937,128	12.79
2/24/2025	13.03	13.13	12.88	13.05	16,984,316	13.05
2/21/2025	13.37	13.37	12.78	12.98	13,365,167	12.98
2/20/2025	13.43	13.51	13.22	13.31	13,888,813	13.31
2/19/2025	12.95	13.48	12.87	13.46	20,230,775	13.46
2/18/2025	12.80	13.33	12.78	13.30	26,960,205	13.30
2/14/2025	12.57	12.85	12.52	12.81	10,076,219	12.81
2/13/2025	12.30	12.69	12.28	12.46	13,158,829	12.46
2/12/2025	12.23	12.59	12.06	12.53	18,414,850	12.53
2/11/2025	12.24	12.53	12.24	12.28	9,676,794	12.28
2/10/2025	12.38	12.38	12.16	12.30	10,056,488	12.30
2/07/2025	12.30	12.50	12.19	12.40	10,438,680	12.40
2/06/2025	12.63	12.75	12.18	12.18	21,482,244	12.18
2/05/2025	12.85	13.00	12.41	12.57	13,492,074	12.57
2/04/2025	12.44	13.09	12.43	12.73	23,229,844	12.73
2/03/2025	12.44	12.66	12.23	12.56	22,660,278	12.56
1/31/2025	13.16	13.21	12.82	12.88	18,100,910	12.88
1/30/2025	13.15	13.32	12.91	13.23	17,447,752	13.23
1/29/2025	13.16	13.28	12.98	13.09	9,488,879	13.09
1/28/2025	13.08	13.32	12.99	13.16	23,404,332	13.16
1/27/2025	12.93	13.23	12.83	13.16	15,564,723	13.16
1/24/2025	12.87	13.15	12.84	12.96	17,041,546	12.96
1/23/2025	12.65	12.98	12.64	12.83	14,505,896	12.83
1/22/2025	12.68	12.95	12.65	12.69	14,317,702	12.69
1/21/2025	12.31	12.77	12.23	12.71	22,660,173	12.71
1/17/2025	12.08	12.31	12.03	12.27	11,249,059	12.27
1/16/2025	11.73	12.05	11.64	12.05	8,193,443	12.05
1/15/2025	11.78	11.84	11.63	11.64	8,149,263	11.64
1/14/2025	11.59	11.73	11.51	11.65	9,889,971	11.65
1/13/2025	11.19	11.77	11.15	11.67	19,935,111	11.67
1/10/2025	11.16	11.42	11.01	11.32	11,439,894	11.32
1/08/2025	11.23	11.28	11.12	11.25	6,467,834	11.25
1/07/2025	11.39	11.50	11.32	11.38	9,044,091	11.38
1/06/2025	11.54	11.72	11.36	11.36	8,713,975	11.36
1/03/2025	11.18	11.29	11.06	11.20	5,703,785	11.20
1/02/2025	11.36	11.40	11.09	11.09	5,842,740	11.09
12/31/2024	11.21	0.00	11.33	11.33	0	11.33
12/30/2024	11.19	11.28	11.08	11.21	3,687,946	11.21
12/27/2024	11.15	11.38	11.13	11.29	4,433,481	11.29
12/26/2024	11.16	11.35	11.12	11.27	5,206,301	11.27
12/24/2024	11.15	11.22	11.06	11.19	1,946,775	11.19
12/23/2024	11.09	11.30	11.02	11.20	6,258,686	11.20
12/20/2024	11.01	11.30	10.97	11.14	14,973,707	11.14
12/19/2024	11.15	11.20	10.90	10.98	8,117,507	10.98
12/18/2024	11.60	11.65	11.03	11.04	7,851,918	11.04
12/17/2024	11.80	11.88	11.55	11.60	11,019,766	11.60
12/16/2024	11.73	11.84	11.57	11.59	6,441,153	11.59
12/13/2024	11.70	11.88	11.69	11.82	5,883,551	11.82
12/12/2024	12.01	12.05	11.70	11.75	6,846,832	11.75
12/11/2024	12.10	12.15	11.91	12.02	8,710,929	12.02
12/10/2024	12.07	12.21	11.81	12.06	8,346,829	12.06
12/09/2024	12.09	12.53	12.06	12.06	10,407,571	12.06
12/06/2024	12.06	12.07	11.90	11.98	9,314,599	11.98